Gen Digital Inc. (GENVR) stock
GENVRNasdaqServices-Prepackaged SoftwareFiscal year ends March 28Also trades as GEN
Financials through Q2 FY2027, quarter ended Oct 2, 2026Last filing: 10-Q on Oct 29, 2026Score 18/3038% below fair value
$1.87+0.12 (+6.86%)
Close on Oct 30, 2026Market cap $17.44BP/E 14.6Yield 1.72%
Price history
Gen Digital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.87
+6.86% on the day
52-week range
$0.3527 – $6.40
-70.8% from the high
Change over 52 weeks
-61.0%
From $4.79 on Oct 30, 2025
Average volume
54,962
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1.75 | $1.94 | $1.71 | $1.87 | +6.86% | 73,841 |
| Oct 29, 2026 | $1.25 | $1.98 | $1.25 | $1.75 | +65.09% | 179,065 |
| Oct 28, 2026 | $1.21 | $1.21 | $1.00 | $1.06 | -13.11% | 8,523 |
| Oct 27, 2026 | $1.28 | $1.39 | $1.15 | $1.22 | -2.40% | 3,596 |
| Oct 26, 2026 | $1.49 | $1.49 | $1.25 | $1.25 | -9.42% | 7,148 |
| Oct 23, 2026 | $1.37 | $1.47 | $1.32 | $1.38 | -2.82% | 4,670 |
| Oct 22, 2026 | $1.42 | $1.53 | $1.32 | $1.42 | +8.40% | 14,328 |
| Oct 21, 2026 | $1.42 | $1.59 | $1.31 | $1.31 | +2.34% | 60,887 |
| Oct 20, 2026 | $1.23 | $1.50 | $1.23 | $1.28 | +14.29% | 91,119 |
| Oct 19, 2026 | $1.02 | $1.33 | $1.02 | $1.12 | -5.08% | 120,172 |
| Oct 16, 2026 | $1.21 | $1.21 | $1.04 | $1.18 | -1.66% | 5,252 |
| Oct 15, 2026 | $1.00 | $1.22 | $0.9201 | $1.20 | +24.99% | 9,826 |
| Oct 14, 2026 | $0.9701 | $0.9701 | $0.95 | $0.96 | -4.00% | 1,321 |
| Oct 13, 2026 | $0.90 | $1.03 | $0.8501 | $1.00 | +5.26% | 8,726 |
| Oct 12, 2026 | $0.76 | $0.9699 | $0.76 | $0.95 | -2.04% | 1,304 |
| Oct 9, 2026 | $0.9603 | $0.98 | $0.8803 | $0.9698 | -0.02% | 2,556 |
| Oct 8, 2026 | $0.861 | $0.9899 | $0.84 | $0.97 | +12.79% | 5,055 |
| Oct 7, 2026 | $0.87 | $0.965 | $0.84 | $0.86 | -14.85% | 5,339 |
| Oct 6, 2026 | $1.06 | $1.21 | $0.85 | $1.01 | +16.09% | 9,116 |
| Oct 5, 2026 | $0.8835 | $0.90 | $0.87 | $0.87 | +7.39% | 3,037 |
| Oct 2, 2026 | $0.95 | $0.98 | $0.8101 | $0.8101 | +2.54% | 34,142 |
| Oct 1, 2026 | $0.90 | $0.9005 | $0.76 | $0.79 | -8.67% | 26,421 |
| Sep 30, 2026 | $0.92 | $1.13 | $0.82 | $0.865 | +15.33% | 70,974 |
| Sep 29, 2026 | $0.80 | $1.13 | $0.71 | $0.75 | +4.17% | 235,943 |
| Sep 28, 2026 | $1.29 | $1.40 | $0.702 | $0.72 | -34.55% | 104,594 |
| Sep 25, 2026 | $1.35 | $1.39 | $0.99 | $1.10 | -18.52% | 251,730 |
| Sep 24, 2026 | $2.05 | $2.05 | $1.07 | $1.35 | -27.81% | 166,382 |
| Sep 23, 2026 | $2.70 | $2.70 | $1.81 | $1.87 | -25.20% | 98,199 |
| Sep 22, 2026 | $4.03 | $4.61 | $2.34 | $2.50 | -38.88% | 243,348 |
| Sep 21, 2026 | $3.99 | $4.47 | $3.72 | $4.09 | -2.85% | 33,401 |
| Sep 18, 2026 | $4.84 | $4.94 | $4.10 | $4.21 | -14.08% | 28,089 |
| Sep 17, 2026 | $5.59 | $5.73 | $4.90 | $4.90 | -5.22% | 17,917 |
| Sep 16, 2026 | $5.40 | $5.61 | $5.11 | $5.17 | -5.31% | 11,360 |
| Sep 15, 2026 | $6.00 | $6.00 | $5.00 | $5.46 | -7.46% | 46,027 |
| Sep 14, 2026 | $4.30 | $6.40 | $3.90 | $5.90 | +35.94% | 255,366 |
| Sep 11, 2026 | $4.14 | $4.69 | $3.99 | $4.34 | +11.51% | 69,437 |
| Sep 10, 2026 | $3.99 | $4.31 | $3.78 | $3.89 | -2.45% | 189,775 |
| Sep 9, 2026 | $4.33 | $4.63 | $3.90 | $3.99 | -3.39% | 36,240 |
| Sep 8, 2026 | $4.80 | $4.80 | $3.65 | $4.13 | -11.18% | 32,575 |
| Sep 4, 2026 | $5.07 | $5.23 | $4.65 | $4.65 | -12.59% | 18,303 |
| Sep 3, 2026 | $5.00 | $5.36 | $4.90 | $5.32 | +6.61% | 84,721 |
| Sep 2, 2026 | $4.70 | $4.99 | $4.50 | $4.99 | +9.67% | 49,298 |
| Sep 1, 2026 | $4.97 | $5.10 | $4.55 | $4.55 | -12.50% | 52,994 |
| Aug 31, 2026 | $4.90 | $5.45 | $4.80 | $5.20 | 0.00% | 169,210 |
| Aug 28, 2026 | $4.88 | $5.25 | $4.79 | $5.20 | +6.12% | 214,917 |
| Aug 27, 2026 | $4.00 | $4.95 | $4.00 | $4.90 | +24.37% | 80,697 |
| Aug 26, 2026 | $3.26 | $4.35 | $3.26 | $3.94 | +12.57% | 112,828 |
| Aug 25, 2026 | $3.88 | $3.88 | $3.17 | $3.50 | -6.67% | 22,287 |
| Aug 24, 2026 | $2.94 | $3.89 | $2.94 | $3.75 | -0.27% | 33,784 |
| Aug 21, 2026 | $2.88 | $4.05 | $2.88 | $3.76 | +25.33% | 456,820 |
| Aug 20, 2026 | $2.37 | $3.20 | $2.37 | $3.00 | +4.17% | 27,289 |
| Aug 19, 2026 | $2.98 | $2.99 | $2.85 | $2.88 | -1.03% | 1,271 |
| Aug 18, 2026 | $3.00 | $3.30 | $2.80 | $2.91 | +2.11% | 6,705 |
| Aug 17, 2026 | $3.32 | $3.52 | $2.19 | $2.85 | -20.83% | 26,311 |
| Aug 14, 2026 | $3.86 | $3.88 | $3.25 | $3.60 | -8.86% | 7,461 |
| Aug 13, 2026 | $3.53 | $4.00 | $3.53 | $3.95 | +9.72% | 68,304 |
| Aug 12, 2026 | $3.98 | $3.98 | $3.55 | $3.60 | -6.49% | 27,530 |
| Aug 11, 2026 | $3.73 | $4.00 | $3.73 | $3.85 | -3.14% | 10,336 |
| Aug 10, 2026 | $4.08 | $4.08 | $3.70 | $3.98 | +0.89% | 47,769 |
| Aug 7, 2026 | $2.53 | $4.00 | $2.48 | $3.94 | +55.73% | 475,912 |
| Aug 6, 2026 | $2.50 | $2.53 | $2.18 | $2.53 | -7.66% | 9,463 |
| Aug 5, 2026 | $2.75 | $2.85 | $2.50 | $2.74 | +2.24% | 12,293 |
| Aug 4, 2026 | $2.20 | $2.68 | $2.19 | $2.68 | +21.82% | 37,361 |
| Aug 3, 2026 | $1.50 | $2.49 | $1.35 | $2.20 | +86.44% | 74,158 |
| Jul 31, 2026 | $1.55 | $1.68 | $1.18 | $1.18 | -37.23% | 22,701 |
| Jul 30, 2026 | $1.95 | $1.99 | $1.75 | $1.88 | -9.18% | 13,388 |
| Jul 29, 2026 | $1.32 | $2.17 | $1.32 | $2.07 | +35.29% | 23,989 |
| Jul 28, 2026 | $1.59 | $1.70 | $1.53 | $1.53 | +7.75% | 3,467 |
| Jul 27, 2026 | $1.32 | $1.63 | $1.31 | $1.42 | +5.19% | 2,160 |
| Jul 24, 2026 | $1.35 | $1.35 | $1.33 | $1.35 | +6.30% | 5,685 |
| Jul 23, 2026 | $1.25 | $1.27 | $1.18 | $1.27 | +4.96% | 5,702 |
| Jul 22, 2026 | $1.13 | $1.36 | $1.13 | $1.21 | -9.70% | 6,837 |
| Jul 21, 2026 | $1.35 | $1.40 | $1.33 | $1.34 | -0.74% | 8,828 |
| Jul 20, 2026 | $1.30 | $1.36 | $1.30 | $1.35 | -2.17% | 3,398 |
| Jul 17, 2026 | $1.39 | $1.39 | $1.26 | $1.38 | -8.00% | 3,201 |
| Jul 16, 2026 | $1.40 | $1.55 | $1.40 | $1.50 | +1.01% | 20,368 |
| Jul 15, 2026 | $1.40 | $1.49 | $1.40 | $1.49 | +1.71% | 2,592 |
| Jul 14, 2026 | $1.50 | $1.50 | $1.30 | $1.46 | +6.57% | 1,928 |
| Jul 13, 2026 | $1.29 | $1.42 | $1.29 | $1.37 | +3.79% | 2,963 |
| Jul 10, 2026 | $1.39 | $1.45 | $1.32 | $1.32 | -4.35% | 1,244 |
| Jul 9, 2026 | $1.51 | $1.51 | $1.04 | $1.38 | -10.97% | 1,921 |
| Jul 8, 2026 | $1.33 | $1.55 | $1.33 | $1.55 | -0.64% | 5,405 |
| Jul 7, 2026 | $1.54 | $1.61 | $1.50 | $1.56 | -2.50% | 2,919 |
| Jul 6, 2026 | $1.48 | $1.69 | $1.48 | $1.60 | +3.23% | 25,497 |
| Jul 2, 2026 | $1.55 | $1.59 | $1.51 | $1.55 | -3.13% | 1,733 |
| Jul 1, 2026 | $1.10 | $1.89 | $1.06 | $1.60 | +26.48% | 20,261 |
| Jun 30, 2026 | $1.27 | $1.27 | $1.27 | $1.27 | -1.17% | 502 |
| Jun 29, 2026 | $1.22 | $1.37 | $1.22 | $1.28 | +2.40% | 9,712 |
| Jun 26, 2026 | $1.16 | $1.33 | $1.08 | $1.25 | +17.92% | 53,838 |
| Jun 25, 2026 | $1.27 | $1.27 | $1.06 | $1.06 | -17.19% | 1,525 |
| Jun 24, 2026 | $1.08 | $1.32 | $1.08 | $1.28 | +20.75% | 11,966 |
| Jun 23, 2026 | $1.07 | $1.07 | $1.06 | $1.06 | -13.11% | 3,389 |
| Jun 22, 2026 | $1.30 | $1.89 | $1.07 | $1.22 | -10.95% | 58,216 |
| Jun 18, 2026 | $1.35 | $1.37 | $1.07 | $1.37 | 0.00% | 61,417 |
| Jun 17, 2026 | $1.36 | $1.37 | $1.31 | $1.37 | -6.80% | 6,724 |
| Jun 16, 2026 | $1.32 | $1.51 | $1.32 | $1.47 | +10.53% | 1,194 |
| Jun 15, 2026 | $1.54 | $1.61 | $1.25 | $1.33 | -12.50% | 6,265 |
| Jun 12, 2026 | $1.51 | $1.70 | $1.50 | $1.52 | -6.17% | 6,908 |
| Jun 11, 2026 | $1.71 | $2.34 | $1.60 | $1.62 | 0.00% | 6,095 |
| Jun 10, 2026 | $1.84 | $1.84 | $1.50 | $1.62 | -14.74% | 14,372 |
| Jun 9, 2026 | $1.82 | $2.32 | $1.81 | $1.90 | -18.45% | 11,880 |
| Jun 8, 2026 | $2.57 | $2.59 | $2.32 | $2.33 | -11.74% | 13,252 |
| Jun 5, 2026 | $2.73 | $2.83 | $2.40 | $2.64 | -6.38% | 18,562 |
| Jun 4, 2026 | $2.32 | $2.83 | $1.75 | $2.82 | +14.17% | 18,448 |
| Jun 3, 2026 | $2.89 | $2.89 | $2.30 | $2.47 | -14.83% | 34,517 |
| Jun 2, 2026 | $2.99 | $3.18 | $2.73 | $2.90 | +7.81% | 22,974 |
| Jun 1, 2026 | $1.97 | $2.75 | $1.54 | $2.69 | +46.99% | 83,956 |
| May 29, 2026 | $1.76 | $2.00 | $1.68 | $1.83 | +2.23% | 18,440 |
| May 28, 2026 | $1.65 | $1.80 | $1.65 | $1.79 | +3.17% | 7,843 |
| May 27, 2026 | $1.65 | $1.74 | $1.48 | $1.74 | +11.22% | 41,920 |
| May 26, 2026 | $1.50 | $1.60 | $1.50 | $1.56 | +2.64% | 10,086 |
| May 22, 2026 | $1.32 | $1.56 | $1.32 | $1.52 | +20.63% | 59,789 |
| May 21, 2026 | $1.20 | $1.26 | $1.18 | $1.26 | +7.23% | 37,199 |
| May 20, 2026 | $1.01 | $1.20 | $1.01 | $1.18 | +16.34% | 35,201 |
| May 19, 2026 | $0.8771 | $1.15 | $0.6336 | $1.01 | +23.19% | 137,539 |
| May 18, 2026 | $0.74 | $0.85 | $0.74 | $0.8199 | +15.48% | 33,072 |
| May 15, 2026 | $0.62 | $0.75 | $0.62 | $0.71 | +10.85% | 20,188 |
| May 14, 2026 | $0.6973 | $0.7399 | $0.57 | $0.6405 | -11.04% | 4,812 |
| May 13, 2026 | $0.7525 | $0.82 | $0.5501 | $0.72 | +8.12% | 43,989 |
| May 12, 2026 | $0.8592 | $0.8592 | $0.646 | $0.6659 | -13.16% | 71,396 |
| May 11, 2026 | $0.74 | $0.9799 | $0.70 | $0.7668 | +17.07% | 34,574 |
| May 8, 2026 | $0.48 | $0.67 | $0.48 | $0.655 | +45.56% | 79,737 |
| May 7, 2026 | $0.434 | $0.4925 | $0.428 | $0.45 | +12.50% | 23,784 |
| May 6, 2026 | $0.41 | $0.41 | $0.40 | $0.40 | -2.44% | 16,187 |
| May 5, 2026 | $0.42 | $0.42 | $0.40 | $0.41 | -0.07% | 39,691 |
| May 4, 2026 | $0.40 | $0.5125 | $0.40 | $0.4103 | +2.57% | 10,290 |
| May 1, 2026 | $0.41 | $0.4683 | $0.40 | $0.40 | -2.44% | 14,870 |
| Apr 30, 2026 | $0.512 | $0.512 | $0.38 | $0.41 | +7.84% | 16,032 |
| Apr 29, 2026 | $0.3959 | $0.4025 | $0.37 | $0.3802 | +1.12% | 47,218 |
| Apr 28, 2026 | $0.419 | $0.4301 | $0.37 | $0.376 | -6.93% | 36,524 |
| Apr 27, 2026 | $0.405 | $0.4068 | $0.404 | $0.404 | +1.00% | 28,854 |
| Apr 24, 2026 | $0.3949 | $0.4397 | $0.3608 | $0.40 | 0.00% | 32,791 |
| Apr 23, 2026 | $0.445 | $0.46 | $0.37 | $0.40 | -4.76% | 124,068 |
| Apr 22, 2026 | $0.45 | $0.5099 | $0.42 | $0.42 | -6.67% | 27,551 |
| Apr 21, 2026 | $0.52 | $0.5202 | $0.44 | $0.45 | -13.46% | 36,496 |
| Apr 20, 2026 | $0.60 | $0.60 | $0.48 | $0.52 | -0.02% | 47,238 |
| Apr 17, 2026 | $0.40 | $0.5601 | $0.40 | $0.5201 | +30.02% | 36,118 |
| Apr 16, 2026 | $0.4824 | $0.50 | $0.38 | $0.40 | -14.91% | 65,380 |
| Apr 15, 2026 | $0.3527 | $0.48 | $0.3527 | $0.4701 | +20.54% | 53,601 |
| Apr 14, 2026 | $0.42 | $0.54 | $0.3851 | $0.39 | -17.02% | 20,877 |
| Apr 13, 2026 | $0.4279 | $0.4959 | $0.40 | $0.47 | +17.50% | 6,922 |
| Apr 10, 2026 | $0.4144 | $0.4144 | $0.3927 | $0.40 | -1.79% | 2,895 |
| Apr 9, 2026 | $0.46 | $0.47 | $0.3947 | $0.4073 | -13.34% | 44,732 |
| Apr 8, 2026 | $0.515 | $0.56 | $0.47 | $0.47 | +2.17% | 8,385 |
| Apr 7, 2026 | $0.49 | $0.60 | $0.45 | $0.46 | -4.17% | 23,903 |
| Apr 6, 2026 | $0.4147 | $0.52 | $0.3948 | $0.48 | +6.67% | 4,266 |
| Apr 2, 2026 | $0.4339 | $0.50 | $0.4339 | $0.45 | -6.27% | 3,636 |
| Apr 1, 2026 | $0.50 | $0.5125 | $0.48 | $0.4801 | +1.93% | 1,906 |
| Mar 31, 2026 | $0.5259 | $0.5299 | $0.451 | $0.471 | +14.88% | 28,315 |
| Mar 30, 2026 | $0.40 | $0.56 | $0.40 | $0.41 | +2.50% | 28,398 |
| Mar 27, 2026 | $0.4331 | $0.5464 | $0.40 | $0.40 | -22.60% | 28,494 |
| Mar 26, 2026 | $0.54 | $0.71 | $0.3978 | $0.5168 | -23.44% | 105,429 |
| Mar 25, 2026 | $0.85 | $0.879 | $0.63 | $0.675 | -10.00% | 64,028 |
| Mar 24, 2026 | $1.00 | $1.05 | $0.5068 | $0.75 | -31.82% | 76,646 |
| Mar 23, 2026 | $1.14 | $1.16 | $1.10 | $1.10 | +0.92% | 3,273 |
| Mar 20, 2026 | $0.98 | $1.14 | $0.98 | $1.09 | 0.00% | 2,831 |
| Mar 19, 2026 | $1.13 | $1.13 | $1.08 | $1.09 | -0.91% | 9,020 |
| Mar 18, 2026 | $1.11 | $1.15 | $1.01 | $1.10 | -5.17% | 12,074 |
| Mar 17, 2026 | $1.16 | $1.22 | $1.14 | $1.16 | +10.48% | 34,079 |
| Mar 16, 2026 | $0.875 | $1.20 | $0.875 | $1.05 | -11.76% | 21,925 |
| Mar 13, 2026 | $1.29 | $1.29 | $1.17 | $1.19 | +2.15% | 36,687 |
| Mar 12, 2026 | $1.20 | $1.40 | $1.02 | $1.17 | +1.30% | 80,711 |
| Mar 11, 2026 | $1.49 | $1.49 | $1.01 | $1.15 | -19.58% | 141,946 |
| Mar 10, 2026 | $1.87 | $1.87 | $1.27 | $1.43 | -23.12% | 65,104 |
| Mar 9, 2026 | $1.64 | $1.91 | $1.64 | $1.86 | +0.54% | 39,734 |
| Mar 6, 2026 | $1.75 | $1.85 | $1.75 | $1.85 | 0.00% | 115,737 |
| Mar 5, 2026 | $1.75 | $1.85 | $1.56 | $1.85 | +5.71% | 14,693 |
| Mar 4, 2026 | $1.60 | $1.81 | $1.35 | $1.75 | +9.38% | 88,293 |
| Mar 3, 2026 | $1.48 | $1.60 | $1.44 | $1.60 | +7.38% | 25,893 |
| Mar 2, 2026 | $1.23 | $1.50 | $1.23 | $1.49 | +10.37% | 15,764 |
| Feb 27, 2026 | $1.29 | $1.45 | $1.25 | $1.35 | -7.53% | 15,479 |
| Feb 26, 2026 | $1.39 | $1.53 | $1.39 | $1.46 | +10.37% | 26,442 |
| Feb 25, 2026 | $1.34 | $1.39 | $1.25 | $1.32 | -4.14% | 6,149 |
| Feb 24, 2026 | $1.29 | $1.40 | $1.29 | $1.38 | +7.81% | 2,465 |
| Feb 23, 2026 | $1.74 | $1.74 | $1.12 | $1.28 | -26.44% | 69,518 |
| Feb 20, 2026 | $1.69 | $1.82 | $1.38 | $1.74 | +2.96% | 16,107 |
| Feb 19, 2026 | $1.98 | $2.00 | $1.51 | $1.69 | -14.65% | 57,936 |
| Feb 18, 2026 | $2.07 | $2.07 | $1.70 | $1.98 | +5.32% | 33,587 |
| Feb 17, 2026 | $2.07 | $2.09 | $1.55 | $1.88 | -12.56% | 136,288 |
| Feb 13, 2026 | $2.12 | $2.26 | $2.00 | $2.15 | +11.40% | 231,637 |
| Feb 12, 2026 | $2.30 | $2.30 | $1.62 | $1.93 | -27.44% | 115,546 |
| Feb 11, 2026 | $2.86 | $2.86 | $2.40 | $2.66 | -3.27% | 342,871 |
| Feb 10, 2026 | $2.00 | $2.93 | $2.00 | $2.75 | +16.03% | 39,222 |
| Feb 9, 2026 | $2.25 | $3.00 | $2.01 | $2.37 | +18.50% | 13,670 |
| Feb 6, 2026 | $1.45 | $2.01 | $1.44 | $2.00 | +60.00% | 103,107 |
| Feb 5, 2026 | $1.32 | $1.32 | $1.10 | $1.25 | -13.19% | 37,510 |
| Feb 4, 2026 | $1.18 | $1.56 | $1.15 | $1.44 | +7.46% | 33,528 |
| Feb 3, 2026 | $1.33 | $1.50 | $1.22 | $1.34 | -25.56% | 117,114 |
| Feb 2, 2026 | $1.70 | $1.80 | $1.49 | $1.80 | +2.27% | 44,219 |
| Jan 30, 2026 | $1.51 | $1.92 | $1.40 | $1.76 | +2.33% | 28,947 |
| Jan 29, 2026 | $2.30 | $2.30 | $1.40 | $1.72 | -31.20% | 114,880 |
| Jan 28, 2026 | $2.50 | $2.53 | $2.50 | $2.50 | -1.07% | 11,029 |
| Jan 27, 2026 | $2.63 | $2.66 | $2.50 | $2.53 | -0.08% | 10,917 |
| Jan 26, 2026 | $2.66 | $2.68 | $2.50 | $2.53 | -5.99% | 11,207 |
| Jan 23, 2026 | $2.35 | $2.69 | $2.35 | $2.69 | +8.03% | 2,300 |
| Jan 22, 2026 | $2.51 | $2.55 | $2.29 | $2.49 | -3.86% | 52,590 |
| Jan 21, 2026 | $2.88 | $2.88 | $2.55 | $2.59 | -6.16% | 15,911 |
| Jan 20, 2026 | $3.10 | $3.13 | $2.75 | $2.76 | -11.82% | 15,839 |
| Jan 16, 2026 | $3.03 | $3.15 | $3.03 | $3.13 | +2.62% | 6,931 |
| Jan 15, 2026 | $3.03 | $3.35 | $3.03 | $3.05 | -1.93% | 34,828 |
| Jan 14, 2026 | $3.08 | $3.19 | $3.05 | $3.11 | -2.81% | 7,652 |
| Jan 13, 2026 | $3.73 | $3.73 | $3.20 | $3.20 | -11.60% | 14,018 |
| Jan 12, 2026 | $3.54 | $3.69 | $3.48 | $3.62 | -3.47% | 4,461 |
| Jan 9, 2026 | $3.75 | $4.03 | $3.66 | $3.75 | -6.25% | 11,770 |
| Jan 8, 2026 | $3.71 | $4.16 | $3.67 | $4.00 | +7.53% | 2,046 |
| Jan 7, 2026 | $3.72 | $3.72 | $3.72 | $3.72 | -1.59% | 459 |
| Jan 6, 2026 | $3.78 | $3.78 | $3.78 | $3.78 | -5.26% | 459 |
| Jan 5, 2026 | $3.81 | $4.06 | $3.72 | $3.99 | -0.25% | 7,101 |
| Jan 2, 2026 | $4.35 | $4.55 | $3.70 | $4.00 | -11.50% | 18,965 |
| Dec 31, 2025 | $4.45 | $4.52 | $4.40 | $4.52 | +1.57% | 3,430 |
| Dec 30, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 709 |
| Dec 29, 2025 | $4.70 | $4.77 | $3.69 | $4.45 | -4.71% | 68,229 |
| Dec 26, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | 0.00% | – |
| Dec 24, 2025 | $4.61 | $4.67 | $4.61 | $4.67 | +1.52% | 787 |
| Dec 23, 2025 | $5.00 | $5.24 | $4.41 | $4.60 | -14.81% | 7,875 |
| Dec 22, 2025 | $5.40 | $5.61 | $5.36 | $5.40 | +4.25% | 9,006 |
| Dec 19, 2025 | $5.51 | $5.57 | $5.18 | $5.18 | -5.99% | 618 |
| Dec 18, 2025 | $5.30 | $5.58 | $5.30 | $5.51 | +9.11% | 21,307 |
| Dec 17, 2025 | $5.38 | $5.75 | $5.05 | $5.05 | -2.51% | 62,376 |
| Dec 16, 2025 | $5.59 | $5.61 | $4.95 | $5.18 | -2.26% | 36,337 |
| Dec 15, 2025 | $5.93 | $5.94 | $3.57 | $5.30 | -14.93% | 12,946 |
| Dec 12, 2025 | $5.43 | $6.23 | $5.43 | $6.23 | +3.66% | 17,053 |
| Dec 11, 2025 | $5.24 | $6.12 | $5.24 | $6.01 | +12.34% | 8,069 |
| Dec 10, 2025 | $5.20 | $5.53 | $5.20 | $5.35 | -3.60% | 1,919 |
| Dec 9, 2025 | $4.86 | $5.55 | $4.86 | $5.55 | +9.90% | 7,734 |
| Dec 8, 2025 | $5.01 | $5.05 | $4.98 | $5.05 | -2.88% | 7,252 |
| Dec 5, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | +3.79% | 392 |
| Dec 4, 2025 | $4.98 | $5.17 | $4.98 | $5.01 | +0.20% | 1,017 |
| Dec 3, 2025 | $4.40 | $5.13 | $4.32 | $5.00 | +23.46% | 31,665 |
| Dec 2, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | 0.00% | – |
| Dec 1, 2025 | $4.03 | $4.33 | $3.86 | $4.05 | -2.17% | 13,560 |
| Nov 28, 2025 | $4.22 | $4.22 | $4.14 | $4.14 | -11.35% | 931 |
| Nov 26, 2025 | $4.71 | $4.71 | $4.67 | $4.67 | 0.00% | 1,790 |
| Nov 25, 2025 | $4.59 | $4.71 | $4.59 | $4.67 | +11.46% | 5,173 |
| Nov 24, 2025 | $4.63 | $4.67 | $4.19 | $4.19 | -10.28% | 4,048 |
| Nov 21, 2025 | $4.51 | $4.79 | $4.51 | $4.67 | +9.88% | 14,936 |
| Nov 20, 2025 | $4.50 | $4.50 | $4.25 | $4.25 | +0.24% | 24,433 |
| Nov 19, 2025 | $4.39 | $4.44 | $4.11 | $4.24 | -7.83% | 18,038 |
| Nov 18, 2025 | $4.66 | $4.67 | $4.53 | $4.60 | -5.15% | 13,436 |
| Nov 17, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | -4.90% | 16,367 |
| Nov 14, 2025 | $4.76 | $5.10 | $4.75 | $5.10 | +4.08% | 14,245 |
| Nov 13, 2025 | $4.90 | $5.23 | $4.89 | $4.90 | -2.00% | 49,573 |
| Nov 12, 2025 | $4.88 | $5.40 | $4.88 | $5.00 | -1.96% | 37,271 |
| Nov 11, 2025 | $4.31 | $5.30 | $4.31 | $5.10 | +21.43% | 90,354 |
| Nov 10, 2025 | $4.31 | $4.69 | $4.10 | $4.20 | +3.70% | 158,996 |
| Nov 7, 2025 | $4.05 | $4.08 | $3.50 | $4.05 | +2.27% | 66,851 |
| Nov 6, 2025 | $4.02 | $4.20 | $3.50 | $3.96 | -6.16% | 103,078 |
| Nov 5, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | 0.00% | – |
| Nov 4, 2025 | $4.06 | $4.46 | $3.99 | $4.22 | +3.94% | 56,305 |
| Nov 3, 2025 | $4.06 | $4.60 | $4.01 | $4.06 | -9.78% | 20,784 |
| Oct 31, 2025 | $4.45 | $4.64 | $4.10 | $4.50 | -6.05% | 149,316 |
| Oct 30, 2025 | $4.37 | $4.97 | $4.30 | $4.79 | +6.44% | 45,868 |
| Oct 29, 2025 | $5.08 | $5.30 | $3.90 | $4.50 | -14.29% | 363,047 |
| Oct 28, 2025 | $5.27 | $5.45 | $5.14 | $5.25 | -2.42% | 86,156 |
| Oct 27, 2025 | $6.01 | $6.01 | $5.38 | $5.38 | -10.48% | 24,401 |
| Oct 24, 2025 | $5.75 | $6.18 | $5.75 | $6.01 | +5.62% | 3,774 |
| Oct 23, 2025 | $5.75 | $5.75 | $5.67 | $5.69 | -6.72% | 13,279 |
| Oct 22, 2025 | $6.08 | $6.10 | $5.79 | $6.10 | +3.92% | 3,664 |
| Oct 21, 2025 | $5.84 | $5.92 | $5.67 | $5.87 | +5.77% | 13,881 |
| Oct 20, 2025 | $5.35 | $5.71 | $5.35 | $5.55 | – | 248,982 |